Heiq (HEIQ) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Heiq

Date Open High Low Close* Volume
20/04/2023 24.50p 24.50p 23.00p 23.40p 364939
19/04/2023 24.50p 24.50p 24.00p 24.00p 99311
18/04/2023 26.50p 26.50p 24.00p 24.00p 583022
17/04/2023 26.50p 26.50p 26.03p 26.50p 2988
14/04/2023 26.50p 26.50p 26.00p 26.50p 121582
13/04/2023 26.50p 26.67p 26.00p 26.50p 12100
12/04/2023 27.40p 27.40p 26.00p 26.50p 34958
11/04/2023 27.40p 27.70p 27.00p 27.40p 28364
06/04/2023 27.50p 28.00p 27.00p 27.40p 112799
05/04/2023 27.50p 28.00p 27.00p 27.50p 31379
04/04/2023 27.50p 28.00p 27.07p 27.50p 2343838
03/04/2023 27.70p 28.40p 27.00p 27.50p 1047017
31/03/2023 27.75p 28.00p 27.03p 27.75p 77902
30/03/2023 28.25p 28.25p 27.00p 27.75p 5410
29/03/2023 28.00p 28.25p 27.16p 28.25p 46736
28/03/2023 28.00p 29.00p 27.50p 28.00p 840265
27/03/2023 28.00p 29.00p 28.00p 28.00p 9596
24/03/2023 28.00p 28.13p 27.00p 28.00p 88727
23/03/2023 28.50p 28.60p 28.00p 28.00p 221337
22/03/2023 29.00p 29.00p 28.00p 28.50p 49971
21/03/2023 29.00p 29.00p 28.00p 29.00p 10850
20/03/2023 29.50p 29.50p 27.66p 29.00p 59016
17/03/2023 29.50p 29.50p 29.00p 29.00p 175950
16/03/2023 30.50p 30.50p 29.50p 29.50p 2861
15/03/2023 31.00p 32.00p 29.50p 30.75p 60388
14/03/2023 31.00p 31.60p 31.00p 31.00p 2540
13/03/2023 31.50p 32.00p 31.00p 31.00p 31644
10/03/2023 31.75p 32.00p 31.00p 31.50p 13205
09/03/2023 32.25p 33.00p 31.51p 31.75p 3500
08/03/2023 32.00p 32.25p 31.61p 32.25p 7000
07/03/2023 31.75p 32.19p 31.75p 32.00p 13000
06/03/2023 32.00p 33.00p 31.00p 31.75p 624614
03/03/2023 32.00p 33.00p 31.00p 32.00p 20970
02/03/2023 32.25p 32.25p 31.15p 32.00p 33600
01/03/2023 32.50p 33.00p 32.00p 32.25p 424845
28/02/2023 32.25p 32.50p 32.00p 32.50p 21896
27/02/2023 32.25p 33.00p 32.00p 32.25p 21764
24/02/2023 31.50p 32.64p 30.00p 32.50p 87389
23/02/2023 32.25p 32.25p 31.00p 31.50p 42639
22/02/2023 32.75p 33.00p 31.50p 32.25p 40501
21/02/2023 33.25p 33.50p 32.00p 32.75p 68106
20/02/2023 33.25p 34.00p 32.50p 33.50p 58630
17/02/2023 33.25p 34.00p 32.70p 33.25p 13036
16/02/2023 33.25p 34.00p 32.50p 33.25p 18123
15/02/2023 33.50p 33.50p 32.50p 33.00p 389266
14/02/2023 33.50p 33.50p 33.00p 33.50p 64794
13/02/2023 33.50p 34.00p 33.00p 33.50p 57951
10/02/2023 33.25p 33.25p 32.50p 33.25p 1005176
09/02/2023 33.25p 33.25p 33.24p 33.25p 4000
08/02/2023 33.50p 33.50p 33.01p 33.25p 8556
07/02/2023 33.75p 34.00p 33.00p 33.50p 105391
06/02/2023 33.50p 34.00p 33.50p 33.75p 59243
03/02/2023 33.50p 34.00p 33.00p 33.50p 123457
02/02/2023 33.50p 34.00p 33.00p 33.50p 36432
01/02/2023 33.50p 35.00p 33.00p 35.00p 85187
31/01/2023 35.00p 35.20p 33.18p 33.50p 141053
30/01/2023 35.00p 35.96p 34.29p 35.00p 11326
27/01/2023 35.25p 37.70p 34.33p 37.70p 85494
26/01/2023 35.25p 35.50p 35.00p 35.00p 59445
25/01/2023 33.35p 36.00p 33.17p 35.25p 157249
24/01/2023 33.25p 34.00p 32.50p 33.35p 35049
23/01/2023 32.50p 34.00p 32.17p 33.25p 197967
20/01/2023 32.25p 33.00p 32.00p 32.50p 49082
19/01/2023 32.50p 33.00p 32.00p 32.25p 150584
18/01/2023 31.50p 33.00p 30.55p 32.50p 184603
17/01/2023 32.75p 33.50p 30.00p 31.50p 274301
16/01/2023 32.75p 33.50p 32.00p 32.75p 110236
13/01/2023 34.25p 34.25p 32.03p 32.75p 285092
12/01/2023 33.75p 35.00p 33.50p 34.25p 101774
11/01/2023 34.25p 34.25p 33.00p 33.50p 244126
10/01/2023 35.00p 36.00p 33.70p 34.25p 1295894
09/01/2023 31.00p 35.00p 30.04p 34.50p 1686713
06/01/2023 29.50p 31.96p 29.12p 31.00p 605177
05/01/2023 28.25p 30.88p 27.13p 29.50p 1965847
04/01/2023 41.00p 42.00p 24.10p 27.00p 11885118
03/01/2023 55.00p 55.00p 53.04p 55.00p 21805
30/12/2022 55.00p 55.00p 54.25p 55.00p 0
29/12/2022 56.00p 57.00p 53.20p 55.00p 34320
28/12/2022 56.50p 56.50p 55.00p 56.00p 4329
23/12/2022 56.50p 57.13p 56.01p 56.50p 20940
22/12/2022 60.50p 60.50p 56.00p 56.50p 249022
21/12/2022 60.50p 60.50p 60.11p 60.50p 5330
20/12/2022 60.50p 61.00p 60.20p 60.50p 15508
19/12/2022 60.50p 60.50p 60.00p 60.50p 2692
16/12/2022 64.50p 64.50p 60.00p 60.50p 137565
15/12/2022 68.50p 68.50p 65.00p 65.00p 134102
14/12/2022 69.00p 69.00p 68.00p 68.50p 4236
13/12/2022 69.00p 69.00p 68.06p 69.00p 11060
12/12/2022 69.00p 71.00p 68.20p 69.00p 41014
09/12/2022 70.00p 70.00p 68.33p 69.00p 218925
08/12/2022 70.00p 70.00p 69.50p 70.00p 1000
07/12/2022 70.00p 70.00p 69.06p 70.00p 26753
06/12/2022 70.50p 71.50p 69.09p 70.00p 18429
05/12/2022 72.50p 72.50p 71.00p 71.50p 20858
02/12/2022 74.00p 74.00p 71.30p 72.50p 33942
01/12/2022 75.50p 75.50p 74.00p 74.00p 47617
30/11/2022 75.50p 75.99p 75.50p 75.50p 1933
29/11/2022 75.50p 76.00p 74.33p 75.50p 1943
28/11/2022 75.50p 77.00p 74.33p 75.50p 24146
25/11/2022 73.00p 75.88p 72.00p 75.00p 78285
24/11/2022 73.50p 75.00p 72.50p 73.00p 171754
23/11/2022 77.50p 77.50p 73.00p 73.00p 57783
22/11/2022 77.50p 77.50p 77.35p 77.50p 3989
21/11/2022 77.00p 79.00p 76.30p 77.50p 21053
18/11/2022 76.00p 79.00p 76.00p 77.00p 105290
17/11/2022 72.00p 78.00p 72.00p 76.00p 65000
16/11/2022 71.00p 72.94p 71.00p 72.00p 97262
15/11/2022 71.00p 71.07p 71.00p 71.00p 79364
14/11/2022 71.00p 72.00p 71.00p 71.00p 56394
11/11/2022 71.00p 71.50p 71.00p 71.00p 310000
10/11/2022 70.50p 71.00p 69.08p 71.00p 21596
09/11/2022 71.00p 71.00p 70.04p 70.50p 102408
08/11/2022 71.00p 71.00p 70.06p 71.00p 18408
07/11/2022 71.00p 72.00p 70.00p 71.00p 262744
04/11/2022 71.20p 71.20p 70.88p 71.20p 12145
03/11/2022 71.00p 71.20p 70.75p 71.20p 274118
02/11/2022 71.00p 71.00p 70.13p 71.00p 183774
01/11/2022 71.00p 71.00p 70.00p 71.00p 105186
31/10/2022 70.50p 72.00p 70.13p 71.00p 316499
28/10/2022 71.50p 71.50p 70.50p 70.50p 100000
27/10/2022 71.50p 72.91p 70.55p 71.50p 37312
26/10/2022 71.00p 72.00p 70.50p 71.50p 467397
25/10/2022 71.00p 72.00p 70.20p 71.00p 1195
24/10/2022 70.50p 71.00p 69.60p 71.00p 81450
21/10/2022 71.00p 71.00p 71.00p 71.00p 250000
20/10/2022 71.00p 71.00p 70.67p 71.00p 0
19/10/2022 71.50p 71.88p 70.16p 71.00p 163357
18/10/2022 71.50p 72.00p 71.00p 71.50p 15255
17/10/2022 71.00p 71.50p 70.26p 71.50p 2000
14/10/2022 71.00p 72.00p 70.25p 71.00p 19099
13/10/2022 71.50p 72.00p 70.00p 71.00p 3467
12/10/2022 72.00p 72.00p 70.69p 71.50p 504000
11/10/2022 72.00p 72.60p 71.11p 72.00p 55249
10/10/2022 71.00p 72.00p 70.00p 72.00p 92109
07/10/2022 72.00p 72.00p 71.00p 72.00p 170
06/10/2022 73.00p 73.00p 71.00p 72.00p 188100
05/10/2022 73.00p 73.75p 71.64p 73.00p 28049
04/10/2022 73.00p 74.48p 71.00p 73.00p 35361
03/10/2022 71.00p 71.87p 71.00p 71.50p 58701
30/09/2022 71.00p 71.00p 71.00p 71.00p 0
29/09/2022 71.00p 72.00p 70.00p 71.00p 18851
28/09/2022 71.00p 71.00p 70.02p 71.00p 408878
27/09/2022 71.00p 72.00p 70.50p 71.00p 83925
26/09/2022 71.00p 71.66p 70.00p 71.00p 44754
23/09/2022 70.00p 70.59p 69.00p 70.50p 482382
22/09/2022 70.00p 71.00p 69.60p 70.00p 113670
21/09/2022 70.00p 70.00p 69.00p 70.00p 16126
20/09/2022 70.50p 72.00p 69.00p 70.00p 55328
19/09/2022 71.00p 71.25p 69.25p 70.50p 103590
16/09/2022 71.00p 71.25p 69.25p 70.50p 103590
15/09/2022 69.00p 72.20p 69.00p 71.00p 91849
14/09/2022 66.00p 69.07p 64.00p 69.00p 160486
13/09/2022 70.50p 71.10p 67.28p 68.50p 78650
12/09/2022 70.50p 72.00p 69.48p 70.50p 31803
09/09/2022 71.00p 72.00p 70.00p 71.00p 14327
08/09/2022 72.50p 72.56p 71.00p 71.00p 42033
07/09/2022 72.50p 73.00p 72.38p 72.40p 5756
06/09/2022 72.50p 75.00p 72.50p 72.50p 150
05/09/2022 72.50p 72.55p 72.00p 72.50p 82034
02/09/2022 72.50p 73.00p 72.38p 72.50p 11393
01/09/2022 72.50p 73.00p 72.00p 72.50p 163344
31/08/2022 73.00p 73.09p 72.00p 72.50p 14087
30/08/2022 73.00p 73.90p 72.46p 73.00p 128998
29/08/2022 73.00p 73.00p 72.00p 73.00p 2400
26/08/2022 73.00p 73.00p 72.00p 73.00p 2400
25/08/2022 74.00p 74.00p 72.02p 73.00p 26008
24/08/2022 74.00p 74.80p 70.56p 74.00p 548488
23/08/2022 72.20p 76.00p 71.50p 73.00p 83190
22/08/2022 72.20p 72.20p 71.40p 72.20p 60000
19/08/2022 72.50p 72.98p 71.00p 72.20p 162840
18/08/2022 71.00p 73.00p 69.25p 72.50p 330257
17/08/2022 69.50p 73.00p 69.00p 71.00p 58012
16/08/2022 69.50p 70.00p 68.50p 69.50p 162100
15/08/2022 69.50p 71.00p 68.90p 69.50p 2150
12/08/2022 71.00p 71.00p 67.03p 69.50p 141739
11/08/2022 73.00p 73.00p 70.00p 71.00p 75603
10/08/2022 73.00p 73.50p 72.00p 73.00p 42336
09/08/2022 73.00p 73.00p 72.00p 73.00p 102886
08/08/2022 73.50p 73.50p 72.00p 73.00p 30016
05/08/2022 73.50p 74.00p 73.50p 73.50p 12000
04/08/2022 73.50p 75.00p 72.87p 73.50p 14600
03/08/2022 73.50p 74.00p 72.06p 73.50p 101820
02/08/2022 73.50p 74.00p 72.10p 73.50p 216450
01/08/2022 72.50p 74.00p 71.95p 73.50p 55447
29/07/2022 72.50p 72.50p 71.00p 72.50p 7270
28/07/2022 72.50p 72.50p 71.12p 72.50p 7496
27/07/2022 72.50p 72.50p 71.00p 72.50p 5135
26/07/2022 73.50p 74.61p 71.08p 72.50p 64918
25/07/2022 74.00p 74.00p 73.22p 74.00p 34226
22/07/2022 74.00p 74.65p 74.00p 74.00p 400
21/07/2022 73.00p 74.68p 72.50p 74.00p 516477
20/07/2022 73.00p 75.00p 71.00p 73.00p 141583
19/07/2022 74.00p 76.00p 72.00p 73.00p 24600
18/07/2022 74.00p 74.90p 72.00p 74.00p 9910
15/07/2022 77.50p 77.50p 72.00p 74.00p 288860
14/07/2022 77.50p 77.50p 77.10p 77.50p 3750
13/07/2022 77.50p 77.80p 77.16p 77.50p 4934
12/07/2022 77.50p 77.81p 77.50p 77.50p 5000
11/07/2022 77.50p 77.84p 77.10p 77.50p 5000
08/07/2022 76.50p 77.75p 75.75p 77.50p 80509

*Close Price adjusted for both dividends and splits